Dark

BANX
ArrowMark Financial Corp. Common Stock
stock NASDAQ

At Close

Aug 6, 2025 3:59:30 PM EDT

20.50USD0.000%(0.00)6,730

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-06	20.5000	20.5000	20.500000	20.5000	0.000%	6,730	0.000%
2025-08-05	20.5300	20.5941	20.430100	20.5000	-0.097%	6,567	0.000%
2025-08-04	20.5300	20.5457	20.450000	20.5200	+0.098%	11,938	-0.097%
2025-08-01	20.6700	20.6700	20.470000	20.5000	-0.209%	5,336	0.000%
2025-07-31	20.7000	20.9100	20.500100	20.5430	-0.998%	13,234	-0.209%
2025-07-30	20.6900	20.9167	20.576100	20.7500	-0.192%	4,384	-1.205%
2025-07-29	20.5900	20.8150	20.590000	20.7900	+0.971%	6,038	-1.395%
2025-07-28	20.6000	20.6500	20.500000	20.5901	+0.122%	10,179	-0.438%
2025-07-25	20.5200	20.6400	20.480000	20.5650	-0.170%	16,265	-0.316%
2025-07-24	20.5000	20.6386	20.460000	20.6000	-0.194%	16,278	-0.485%
2025-07-23	20.7200	20.7200	20.395700	20.6400	-0.193%	28,918	-0.678%
2025-07-22	20.6600	20.8800	20.610000	20.6800	+0.097%	13,555	-0.870%
2025-07-21	20.7400	21.1199	20.600000	20.6600	-0.241%	14,006	-0.774%
2025-07-18	20.8400	20.8400	20.680000	20.7100	-0.909%	4,323	-1.014%
2025-07-17	20.8400	21.0700	20.680100	20.9000	+0.288%	8,702	-1.914%
2025-07-16	20.7100	21.1012	20.600100	20.8400	+1.164%	6,814	-1.631%
2025-07-15	20.8100	21.0387	20.600200	20.6002	-0.889%	8,441	-0.486%
2025-07-14	20.9800	20.9800	20.700000	20.7850	-1.118%	14,417	-1.371%
2025-07-11	21.1300	21.1300	20.851600	21.0200	-1.036%	6,093	-2.474%
2025-07-10	20.8800	21.2400	20.840000	21.2400	+2.115%	19,274	-3.484%
2025-07-09	20.8800	20.8800	20.630000	20.8000	-0.383%	9,414	-1.442%
2025-07-08	20.6000	20.8800	20.600000	20.8800	+1.310%	10,047	-1.820%
2025-07-07	20.8500	20.9000	20.610000	20.6100	-1.529%	12,506	-0.534%
2025-07-03	20.9700	20.9820	20.710100	20.9300	-0.191%	5,011	-2.054%
2025-07-02	20.9900	20.9900	20.550000	20.9700	-0.095%	16,108	-2.241%
2025-07-01	20.8600	20.9900	20.850000	20.9900	+0.287%	19,565	-2.334%
2025-06-30	20.7100	21.0500	20.690200	20.9300	+0.384%	18,229	-2.054%
2025-06-27	21.0100	21.0499	20.720000	20.8500	0.000%	32,172	-1.679%
2025-06-26	20.6700	20.9600	20.603300	20.8500	+1.312%	31,384	-1.679%
2025-06-25	20.6400	20.7500	20.450000	20.5800	-0.146%	12,835	-0.389%
2025-06-24	20.7500	20.8800	20.500000	20.6100	-1.293%	27,457	-0.534%
2025-06-23	20.8000	21.0000	20.265700	20.8800	-0.760%	36,595	-1.820%
2025-06-20	20.8600	21.2500	20.860000	21.0400	+0.863%	55,277	-2.567%
2025-06-18	20.5100	20.8600	20.450000	20.8600	+1.361%	20,818	-1.726%
2025-06-17	20.7000	20.7799	20.370000	20.5800	-0.435%	38,338	-0.389%
2025-06-16	20.5300	20.9600	20.500000	20.6700	+1.672%	53,451	-0.822%
2025-06-13	20.2000	20.5299	20.040000	20.3300	-0.196%	15,992	+0.836%
2025-06-12	20.4450	20.4450	20.080000	20.3700	+0.197%	8,614	+0.638%
2025-06-11	20.3500	20.4899	20.260000	20.3300	-0.098%	23,504	+0.836%
2025-06-10	20.4100	20.4100	20.213500	20.3500	-0.440%	14,506	+0.737%
2025-06-09	20.4485	20.4550	20.250000	20.4400	+1.038%	7,638	+0.294%
2025-06-06	20.2000	20.4365	20.200000	20.2300	0.000%	15,911	+1.335%
2025-06-05	19.9500	20.2700	19.950000	20.2300	+1.796%	14,412	+1.335%
2025-06-04	20.1000	20.1000	19.810000	19.8730	-0.336%	18,950	+3.155%
2025-06-03	19.9228	20.0500	19.900000	19.9400	-0.549%	23,376	+2.808%
2025-06-02	20.3500	20.3500	19.880000	20.0500	0.000%	15,651	+2.244%
2025-05-30	20.0300	20.3585	20.000000	20.0500	+0.050%	14,039	+2.244%
2025-05-29	20.0566	20.3295	19.910000	20.0400	+0.754%	10,756	+2.295%
2025-05-28	20.0800	20.5587	19.870000	19.8900	-0.798%	30,459	+3.067%
2025-05-27	20.1700	20.1900	19.850000	20.0500	-0.447%	26,939	+2.244%
2025-05-23	20.3500	20.3950	20.090000	20.1400	-1.756%	23,661	+1.787%
2025-05-22	20.6400	20.6400	20.090000	20.5000	-0.534%	9,174	0.000%
2025-05-21	20.1459	20.6550	20.090000	20.6100	+1.427%	16,299	-0.534%
2025-05-20	20.3000	20.4899	20.080000	20.3200	+0.099%	12,555	+0.886%
2025-05-19	20.0300	20.4200	20.030000	20.3000	+0.247%	9,960	+0.985%
2025-05-16	20.3400	20.3500	20.150000	20.2500	-0.197%	9,735	+1.235%
2025-05-15	20.3000	20.4799	20.050000	20.2900	+0.049%	12,664	+1.035%
2025-05-14	20.6725	20.6725	20.210000	20.2800	+0.545%	9,695	+1.085%
2025-05-13	20.1200	20.5100	20.120000	20.1700	-0.297%	18,402	+1.636%
2025-05-12	20.0700	20.5400	19.850100	20.2300	+1.353%	23,736	+1.335%
2025-05-09	20.2000	20.5442	19.850000	19.9600	-1.383%	16,033	+2.705%
2025-05-08	20.0500	20.3200	19.971300	20.2400	+1.200%	27,957	+1.285%
2025-05-07	20.1000	20.2299	19.930000	20.0000	-0.249%	15,385	+2.500%
2025-05-06	20.1209	20.1300	19.950000	20.0500	-0.496%	18,860	+2.244%
2025-05-05	20.1000	20.2800	20.100000	20.1500	-0.543%	11,090	+1.737%
2025-05-02	20.1300	20.2600	19.920000	20.2600	+1.249%	12,151	+1.185%
2025-05-01	20.2500	20.2500	19.850000	20.0100	-0.695%	6,525	+2.449%
2025-04-30	19.9300	20.2500	19.930000	20.1500	-0.395%	6,626	+1.737%
2025-04-29	20.0000	20.2599	19.805000	20.2300	+0.547%	11,433	+1.335%
2025-04-28	20.1200	20.1600	19.850000	20.1200	+1.462%	17,032	+1.889%
2025-04-25	20.3655	20.3655	19.700000	19.8300	-1.441%	11,772	+3.379%
2025-04-24	20.1600	20.5285	20.050000	20.1200	-0.887%	24,775	+1.889%
2025-04-23	20.5000	20.6999	20.050100	20.3000	-0.733%	20,231	+0.985%
2025-04-22	19.9900	20.5000	19.930000	20.4500	+3.335%	22,851	+0.244%
2025-04-21	20.1200	20.4000	19.590000	19.7900	-2.223%	16,339	+3.588%
2025-04-17	20.0200	20.3400	19.800000	20.2400	+1.657%	18,756	+1.285%
2025-04-16	19.9400	20.3200	19.797900	19.9100	0.000%	22,539	+2.963%
2025-04-15	19.5000	20.0000	19.217200	19.9100	+2.207%	12,016	+2.963%
2025-04-14	19.0000	19.5522	19.000000	19.4800	+2.797%	29,216	+5.236%
2025-04-11	18.4700	19.0000	18.370000	18.9500	+1.882%	16,223	+8.179%
2025-04-10	18.9800	18.9800	18.410000	18.6000	-2.285%	22,552	+10.215%
2025-04-09	18.2500	19.2377	17.986000	19.0350	+4.301%	66,938	+7.696%
2025-04-08	18.9800	18.9800	18.160000	18.2500	-0.923%	44,141	+12.329%
2025-04-07	18.9300	19.3400	18.120000	18.4200	-4.560%	83,498	+11.292%
2025-04-04	20.3700	20.5000	19.230000	19.3000	-5.945%	39,537	+6.218%
2025-04-03	20.6700	20.8050	20.400000	20.5200	-1.441%	12,067	-0.097%
2025-04-02	21.0386	21.0386	20.801400	20.8200	-1.140%	8,157	-1.537%
2025-04-01	20.9300	21.1000	20.795800	21.0600	+0.048%	18,178	-2.659%
2025-03-31	20.9800	21.1300	20.910000	21.0500	-0.473%	9,387	-2.613%
2025-03-28	21.0500	21.2000	21.000000	21.1500	+0.427%	15,964	-3.073%
2025-03-27	21.0000	21.2400	20.960000	21.0600	+0.381%	28,470	-2.659%
2025-03-26	20.9700	21.0000	20.691300	20.9800	+1.526%	22,470	-2.288%
2025-03-25	20.7800	20.8750	20.664700	20.6647	-0.841%	6,974	-0.797%
2025-03-24	20.9300	20.9800	20.552700	20.8400	0.000%	17,979	-1.631%
2025-03-21	20.5100	20.9600	20.460000	20.8400	+0.822%	20,525	-1.631%
2025-03-20	21.0600	21.1552	20.360000	20.6700	-3.411%	81,369	-0.822%
2025-03-19	21.2400	21.4903	21.240000	21.4000	+0.611%	32,608	-4.206%
2025-03-18	21.1800	21.5150	21.000000	21.2700	+0.615%	43,919	-3.620%
2025-03-17	21.1000	21.2000	21.010000	21.1400	+0.285%	28,589	-3.027%
2025-03-14	20.8500	21.2500	20.850000	21.0800	+0.669%	23,897	-2.751%
2025-03-13	21.3100	21.3100	20.800000	20.9400	-1.366%	17,690	-2.101%
2025-03-12	21.2500	21.2600	21.050000	21.2300	+0.094%	12,819	-3.439%
2025-03-11	21.1900	21.3000	21.050100	21.2100	-0.094%	21,415	-3.347%
2025-03-10	21.2100	21.2939	21.150000	21.2300	+0.094%	28,176	-3.439%
2025-03-07	21.2000	21.2500	21.150000	21.2100	-0.047%	17,839	-3.347%
2025-03-06	21.0000	21.3400	20.975000	21.2200	+0.831%	27,017	-3.393%
2025-03-05	21.1200	21.1700	20.900000	21.0452	-0.263%	13,025	-2.591%
2025-03-04	21.0000	21.2200	20.920000	21.1006	+0.431%	26,583	-2.846%
2025-03-03	21.2700	21.2900	21.010000	21.0100	-1.362%	54,876	-2.427%
2025-02-28	21.2600	21.3000	21.130000	21.3000	+0.519%	12,983	-3.756%
2025-02-27	20.9500	21.3199	20.930000	21.1900	+1.582%	29,924	-3.256%
2025-02-26	20.9400	21.0000	20.831200	20.8600	-0.334%	14,106	-1.726%
2025-02-25	20.8900	20.9498	20.815000	20.9300	+0.384%	12,024	-2.054%
2025-02-24	20.9500	21.0827	20.822000	20.8500	-0.643%	12,613	-1.679%
2025-02-21	21.1000	21.1000	20.880000	20.9850	-0.545%	9,582	-2.311%
2025-02-20	21.1000	21.1000	20.970000	21.1000	-0.095%	8,349	-2.844%
2025-02-19	21.0600	21.2000	21.060000	21.1200	-0.330%	14,720	-2.936%
2025-02-18	21.0000	21.1900	20.934300	21.1900	+0.905%	13,827	-3.256%
2025-02-14	20.9300	21.1400	20.860000	20.9999	-0.000%	7,583	-2.380%
2025-02-13	20.9300	21.1965	20.855600	21.0000	0.000%	17,352	-2.381%
2025-02-12	21.1000	21.1000	20.810000	21.0000	0.000%	18,057	-2.381%
2025-02-11	20.9400	21.0999	20.800000	21.0000	-0.474%	8,997	-2.381%
2025-02-10	21.0000	21.1699	20.920000	21.1000	+0.238%	21,026	-2.844%
2025-02-07	21.0800	21.1000	20.966200	21.0500	-0.614%	7,881	-2.613%
2025-02-06	21.0400	21.2800	21.040000	21.1800	+0.379%	10,328	-3.211%
2025-02-05	20.9400	21.4300	20.920000	21.1000	-0.799%	18,942	-2.844%
2025-02-04	20.9000	21.2788	20.870000	21.2700	+1.527%	12,188	-3.620%
2025-02-03	21.1612	21.2314	20.912240	20.9500	-0.570%	16,838	-2.148%
2025-01-31	21.0300	21.2775	21.012100	21.0700	-0.331%	7,325	-2.705%
2025-01-30	21.3000	21.3000	21.140000	21.1400	-0.751%	5,927	-3.027%
2025-01-29	21.3000	21.3500	21.271200	21.3000	+0.235%	6,223	-3.756%
2025-01-28	21.1500	21.3400	21.150000	21.2500	-0.468%	10,812	-3.529%
2025-01-27	21.1800	21.4300	21.180000	21.3500	+0.341%	14,005	-3.981%
2025-01-24	21.1440	21.3200	21.090000	21.2774	+0.507%	15,672	-3.654%
2025-01-23	21.2000	21.2264	21.116300	21.1700	-0.376%	4,572	-3.165%
2025-01-22	21.1900	21.2500	21.100000	21.2500	-0.188%	13,211	-3.529%
2025-01-21	21.2900	21.3800	21.180000	21.2900	+0.519%	14,831	-3.711%
2025-01-17	21.1300	21.1800	21.000000	21.1800	+0.953%	9,377	-3.211%
2025-01-16	20.5200	21.0200	20.470000	20.9800	+2.491%	28,680	-2.288%
2025-01-15	20.5000	20.7004	20.300000	20.4700	+0.024%	14,873	+0.147%
2025-01-14	20.5500	20.7199	20.340000	20.4650	-0.414%	19,936	+0.171%
2025-01-13	20.9100	20.9738	20.450000	20.5500	-1.486%	35,229	-0.243%
2025-01-10	20.7600	21.0300	20.760000	20.8600	-0.191%	17,594	-1.726%
2025-01-08	20.9140	20.9750	20.780000	20.9000	-0.191%	10,080	-1.914%
2025-01-07	21.0500	21.1200	20.900000	20.9400	-0.357%	5,015	-2.101%
2025-01-06	21.2100	21.3800	20.830000	21.0150	-0.919%	48,765	-2.451%
2025-01-03	21.3400	21.4699	21.210000	21.2100	+0.094%	30,351	-3.347%
2025-01-02	21.1700	21.2300	21.027200	21.1900	+0.991%	26,357	-3.256%
2024-12-31	20.9300	21.0500	20.800000	20.9820	+0.681%	17,154	-2.297%
2024-12-30	20.9800	21.0700	20.450000	20.8400	-1.559%	48,735	-1.631%
2024-12-27	21.0300	21.2700	20.769600	21.1700	+0.666%	22,600	-3.165%
2024-12-26	20.9800	21.1500	20.744500	21.0300	-2.186%	40,002	-2.520%
2024-12-24	21.0000	21.5800	21.000000	21.5000	+2.723%	72,657	-4.651%
2024-12-23	20.6200	20.9300	20.450000	20.9300	+1.136%	45,702	-2.054%
2024-12-20	20.8000	20.8700	20.630000	20.6950	-0.313%	24,264	-0.942%
2024-12-19	20.6500	20.9126	20.635000	20.7600	+0.048%	10,558	-1.252%
2024-12-18	20.7400	21.0385	20.630100	20.7500	+0.048%	15,124	-1.205%
2024-12-17	21.0400	21.0400	20.719200	20.7400	-0.955%	9,397	-1.157%
2024-12-16	20.7500	20.9900	20.700000	20.9400	+0.818%	6,610	-2.101%
2024-12-13	20.7000	20.7907	20.700000	20.7700	+0.048%	12,125	-1.300%
2024-12-12	20.7750	20.7999	20.700000	20.7600	0.000%	13,346	-1.252%
2024-12-11	20.8100	20.9253	20.720000	20.7600	-0.622%	13,039	-1.252%
2024-12-10	20.8800	20.9599	20.720600	20.8900	-0.096%	9,298	-1.867%
2024-12-09	20.9400	21.0054	20.750000	20.9100	+0.192%	12,505	-1.961%
2024-12-06	20.8655	21.0500	20.690100	20.8700	-0.334%	10,355	-1.773%
2024-12-05	20.9251	21.1000	20.830000	20.9400	+0.770%	21,517	-2.101%
2024-12-04	20.7100	20.9300	20.520100	20.7800	-0.144%	17,867	-1.347%
2024-12-03	20.6300	20.9000	20.630000	20.8100	+0.048%	19,844	-1.490%
2024-12-02	20.6100	20.8000	20.520000	20.8000	+0.483%	19,114	-1.442%
2024-11-29	20.7300	20.7300	20.590000	20.7000	+0.097%	3,911	-0.966%
2024-11-27	20.7100	20.7300	20.510000	20.6800	-0.289%	31,307	-0.870%
2024-11-26	20.8500	20.9400	20.680000	20.7400	-0.575%	5,729	-1.157%
2024-11-25	20.7800	20.9599	20.590000	20.8600	+0.096%	14,580	-1.726%
2024-11-22	20.9700	20.9700	20.570000	20.8400	+0.192%	13,971	-1.631%
2024-11-21	20.6000	20.9899	20.600000	20.8000	+0.144%	15,533	-1.442%
2024-11-20	20.5000	20.7700	20.390000	20.7700	+1.814%	17,689	-1.300%
2024-11-19	20.1300	20.4900	20.130000	20.4000	+0.592%	13,473	+0.490%
2024-11-18	20.5724	20.5724	20.155600	20.2800	-0.588%	17,690	+1.085%
2024-11-15	20.1000	20.6000	20.100000	20.4000	+0.741%	19,494	+0.490%
2024-11-14	20.7700	20.7700	20.195000	20.2500	-1.603%	27,072	+1.235%
2024-11-13	20.6200	20.8000	20.410000	20.5800	-0.676%	18,157	-0.389%
2024-11-12	20.7700	21.0854	20.659166	20.7200	-0.480%	19,159	-1.062%
2024-11-11	21.2600	21.2600	20.750000	20.8200	-0.715%	37,260	-1.537%
2024-11-08	20.7000	20.9900	20.520000	20.9700	+2.693%	20,757	-2.241%
2024-11-07	20.8300	20.8300	20.370000	20.4200	-0.049%	43,504	+0.392%
2024-11-06	21.2800	21.2800	20.420000	20.4300	-3.175%	50,407	+0.343%
2024-11-05	21.1500	21.3700	21.032200	21.1000	+0.428%	90,343	-2.844%
2024-11-04	20.7400	21.1700	20.663700	21.0100	+1.302%	51,846	-2.427%
2024-11-01	20.6200	20.7400	20.400000	20.7400	+0.436%	13,839	-1.157%
2024-10-31	20.9200	20.9500	20.550000	20.6500	-1.385%	15,772	-0.726%
2024-10-30	20.7250	21.0199	20.550000	20.9400	+1.111%	17,113	-2.101%
2024-10-29	20.6000	20.7100	20.430000	20.7100	+0.828%	17,375	-1.014%
2024-10-28	20.2900	20.5700	20.220100	20.5400	+1.683%	22,042	-0.195%
2024-10-25	20.2300	20.3100	20.152000	20.2000	-0.148%	11,472	+1.485%
2024-10-24	20.1200	20.6411	20.080000	20.2300	+0.397%	17,988	+1.335%
2024-10-23	20.3000	20.5350	20.140000	20.1500	-1.659%	28,155	+1.737%
2024-10-22	20.0300	20.5577	20.030000	20.4900	+2.042%	44,200	+0.049%
2024-10-21	20.5000	20.8018	19.880000	20.0800	-1.953%	40,984	+2.092%
2024-10-18	20.4100	20.6750	20.370000	20.4800	-0.534%	58,420	+0.098%
2024-10-17	20.3300	20.6250	20.240100	20.5900	+1.729%	27,279	-0.437%
2024-10-16	20.4100	20.4100	20.200000	20.2400	-1.316%	11,848	+1.285%
2024-10-15	19.7000	20.9400	19.700000	20.5100	+4.374%	40,940	-0.049%
2024-10-14	19.8000	19.9800	19.573500	19.6505	-1.204%	36,167	+4.323%
2024-10-11	20.1200	20.1200	19.800000	19.8900	-1.241%	20,147	+3.067%
2024-10-10	20.2600	20.3999	20.120000	20.1400	-1.275%	13,247	+1.787%
2024-10-09	20.4300	20.6559	20.390000	20.4000	-0.190%	10,521	+0.490%
2024-10-08	20.5500	20.8100	20.250000	20.4388	-0.152%	14,420	+0.299%
2024-10-07	20.5000	20.5499	20.190000	20.4700	+0.639%	24,718	+0.147%
2024-10-04	20.5800	20.5800	20.300000	20.3400	-0.684%	19,321	+0.787%
2024-10-03	20.4700	20.5000	20.301200	20.4800	+0.386%	21,691	+0.098%
2024-10-02	20.4300	20.6000	20.300000	20.4013	-0.336%	9,610	+0.484%
2024-10-01	20.7900	20.8300	20.412300	20.4700	-1.063%	20,176	+0.147%
2024-09-30	20.7900	21.0000	20.410100	20.6900	-0.048%	29,543	-0.918%
2024-09-27	20.2800	20.7200	20.280000	20.7000	+1.970%	15,049	-0.966%
2024-09-26	20.8700	21.1999	20.290000	20.3000	-5.140%	37,305	+0.985%
2024-09-25	21.5000	21.5000	21.370000	21.4000	+0.328%	31,023	-4.206%
2024-09-24	21.3500	21.4900	21.280000	21.3300	-0.047%	22,374	-3.891%
2024-09-23	21.3000	21.6699	21.275400	21.3400	+0.518%	35,834	-3.936%
2024-09-20	21.1500	21.4400	21.100000	21.2300	+0.378%	30,418	-3.439%
2024-09-19	20.7800	21.4600	20.780000	21.1500	+2.471%	35,373	-3.073%
2024-09-18	20.4300	20.8000	20.425000	20.6400	+0.880%	19,785	-0.678%
2024-09-17	20.2400	20.6500	20.240000	20.4600	+1.187%	17,156	+0.196%
2024-09-16	20.2000	20.4999	20.160000	20.2200	0.000%	7,352	+1.385%
2024-09-13	20.4100	20.4900	20.150000	20.2200	-0.148%	11,962	+1.385%
2024-09-12	20.6100	20.6100	20.230000	20.2500	-1.123%	14,791	+1.235%
2024-09-11	20.5200	20.5500	20.310000	20.4800	+0.196%	12,766	+0.098%
2024-09-10	20.4800	20.5100	20.350000	20.4400	+0.344%	23,686	+0.294%
2024-09-09	20.3000	20.5000	20.290000	20.3700	+0.345%	10,928	+0.638%
2024-09-06	20.3000	20.3800	20.250000	20.3000	+0.099%	9,482	+0.985%
2024-09-05	20.3500	20.5500	20.280000	20.2800	-0.344%	9,351	+1.085%
2024-09-04	20.3300	20.4976	20.250000	20.3500	-0.245%	14,913	+0.737%
2024-09-03	20.5784	20.6325	20.355000	20.4000	-1.211%	18,397	+0.490%
2024-08-30	20.3900	20.7500	20.390000	20.6500	+0.732%	18,340	-0.726%
2024-08-29	20.3600	20.6999	20.360000	20.5000	+0.196%	12,711	0.000%
2024-08-28	20.3400	20.7499	20.340000	20.4600	+0.788%	27,301	+0.196%
2024-08-27	20.3200	20.5000	20.300000	20.3000	0.000%	26,534	+0.985%
2024-08-26	20.2500	20.4600	20.170000	20.3000	+0.465%	25,240	+0.985%
2024-08-23	20.0100	20.3500	19.955000	20.2060	+1.030%	27,791	+1.455%
2024-08-22	19.9400	20.1500	19.900000	20.0000	+0.756%	11,756	+2.500%
2024-08-21	20.0000	20.1750	19.810000	19.8500	0.000%	22,829	+3.275%
2024-08-20	19.8700	19.9504	19.830000	19.8500	+0.202%	17,383	+3.275%
2024-08-19	19.5900	19.9499	19.590000	19.8100	+1.656%	36,340	+3.483%
2024-08-16	19.2200	19.5800	19.210100	19.4872	+0.761%	20,813	+5.197%
2024-08-15	19.5300	19.6490	19.251500	19.3401	-0.506%	26,088	+5.997%
2024-08-14	19.4150	19.6499	19.365000	19.4385	-0.008%	6,016	+5.461%
2024-08-13	19.3800	19.5375	19.200100	19.4400	+0.310%	13,467	+5.453%
2024-08-12	19.2300	19.3800	19.230000	19.3800	+0.415%	9,905	+5.779%
2024-08-09	19.2400	19.5371	19.200000	19.3000	+0.208%	16,446	+6.218%
2024-08-08	19.0501	19.5400	19.050100	19.2600	+0.574%	29,329	+6.438%
2024-08-07	19.1350	19.4300	19.060000	19.1500	+0.525%	14,023	+7.050%
2024-08-06	18.9600	19.2100	18.934200	19.0500	+0.263%	9,715	+7.612%
2024-08-05	19.1000	19.3300	18.920000	19.0000	-1.503%	17,197	+7.895%
2024-08-02	19.2900	19.4450	19.150000	19.2900	-0.052%	14,059	+6.273%
2024-08-01	19.6000	19.6324	19.300000	19.3000	-1.480%	9,700	+6.218%
2024-07-31	19.3400	19.6700	19.340000	19.5900	+0.565%	13,835	+4.645%
2024-07-30	19.0800	19.4980	19.080000	19.4800	+1.723%	8,253	+5.236%
2024-07-29	19.3200	19.4999	19.150000	19.1500	-0.312%	20,769	+7.050%
2024-07-26	19.4139	19.4200	19.200000	19.2100	-0.466%	18,321	+6.715%
2024-07-25	19.5700	19.8227	19.300000	19.3000	-1.430%	37,951	+6.218%
2024-07-24	19.5700	19.7399	19.570000	19.5800	-0.102%	24,598	+4.699%
2024-07-23	19.2600	19.6730	19.260000	19.6000	+1.083%	34,097	+4.592%
2024-07-22	19.3600	19.4999	19.230000	19.3900	+0.259%	18,395	+5.725%
2024-07-19	19.1900	19.4481	19.100500	19.3400	+0.782%	14,048	+5.998%
2024-07-18	19.2100	19.2500	19.190000	19.1900	-0.415%	7,287	+6.826%
2024-07-17	19.1000	19.3800	19.000100	19.2700	+0.890%	11,915	+6.383%
2024-07-16	19.1700	19.3200	19.000000	19.1000	-0.432%	27,650	+7.330%
2024-07-15	19.1000	19.2000	18.990600	19.1829	+0.224%	19,667	+6.866%
2024-07-12	18.7500	19.1900	18.750000	19.1400	+1.863%	15,878	+7.106%
2024-07-11	18.7500	19.2500	18.750000	18.7900	+0.213%	49,979	+9.101%
2024-07-10	18.7500	18.8800	18.750000	18.7500	-0.053%	16,388	+9.333%
2024-07-09	18.6600	18.8300	18.660000	18.7600	+0.536%	13,965	+9.275%
2024-07-08	18.8100	18.9400	18.610000	18.6600	-0.427%	25,956	+9.861%
2024-07-05	18.8000	18.8600	18.500000	18.7400	-0.080%	32,851	+9.392%
2024-07-03	18.6500	18.8000	18.569600	18.7550	+0.942%	12,796	+9.304%
2024-07-02	18.4500	18.5999	18.450000	18.5800	+0.705%	29,651	+10.334%
2024-07-01	18.4900	18.5700	18.400000	18.4500	+0.081%	67,737	+11.111%
2024-06-28	18.5800	18.6000	18.420000	18.4350	-0.081%	44,826	+11.202%
2024-06-27	18.4000	18.4650	18.316400	18.4500	+0.272%	30,965	+11.111%
2024-06-26	18.4100	18.5000	18.290000	18.4000	-0.541%	18,393	+11.413%
2024-06-25	18.6600	18.6600	18.430000	18.5000	-0.270%	26,325	+10.811%
2024-06-24	18.5000	18.8000	18.500000	18.5500	-1.539%	39,508	+10.512%
2024-06-21	19.0000	19.2000	18.750000	18.8400	-0.842%	32,582	+8.811%
2024-06-20	18.6200	19.0699	18.620000	19.0000	+2.041%	33,282	+7.895%
2024-06-18	18.4000	18.6900	18.400000	18.6200	+0.921%	14,249	+10.097%
2024-06-17	18.3300	18.4500	18.330000	18.4500	+0.217%	13,470	+11.111%
2024-06-14	18.5500	18.5737	18.360100	18.4100	-0.433%	19,243	+11.353%
2024-06-13	18.5000	18.7200	18.410000	18.4900	-0.054%	22,246	+10.871%
2024-06-12	18.5600	18.7400	18.460000	18.5000	+0.271%	35,209	+10.811%
2024-06-11	18.4000	18.5500	18.320100	18.4500	+0.299%	16,401	+11.111%
2024-06-10	18.3100	18.5050	18.310000	18.3950	+0.464%	12,583	+11.443%
2024-06-07	18.3050	18.3999	18.300000	18.3100	-0.218%	17,568	+11.961%
2024-06-06	18.4100	18.4100	18.251100	18.3500	0.000%	4,868	+11.717%
2024-06-05	18.2900	18.3700	18.250100	18.3500	+0.714%	6,319	+11.717%
2024-06-04	18.2300	18.3999	18.150000	18.2200	+0.110%	8,386	+12.514%
2024-06-03	18.2500	18.3417	18.006400	18.2000	+0.831%	9,554	+12.637%
2024-05-31	18.0500	18.1000	17.950000	18.0500	+0.278%	8,929	+13.573%
2024-05-30	18.1500	18.2000	17.910000	18.0000	-0.111%	22,906	+13.889%
2024-05-29	18.2900	18.3000	18.020000	18.0200	-1.476%	29,771	+13.762%
2024-05-28	18.2750	18.5400	18.275000	18.2900	-0.082%	16,904	+12.083%
2024-05-24	18.2600	18.3900	18.260000	18.3050	-0.082%	4,920	+11.991%
2024-05-23	18.3500	18.4500	18.300000	18.3200	-0.381%	27,070	+11.900%
2024-05-22	18.3397	18.6355	18.260000	18.3900	+0.327%	10,504	+11.474%
2024-05-21	18.5350	18.5350	18.310000	18.3300	-0.435%	12,404	+11.839%
2024-05-20	18.3800	18.5050	18.310000	18.4100	+0.547%	18,274	+11.353%
2024-05-17	18.2000	18.3098	18.091400	18.3098	+0.880%	18,810	+11.962%
2024-05-16	18.1200	18.2499	18.120000	18.1500	+0.165%	24,036	+12.948%
2024-05-15	18.1500	18.4191	18.120100	18.1201	+0.001%	24,502	+13.134%
2024-05-14	18.1158	18.2000	18.080000	18.1200	-0.440%	30,537	+13.135%
2024-05-13	18.2200	18.4000	18.150000	18.2000	-0.055%	13,150	+12.637%
2024-05-10	18.3600	18.5100	18.170000	18.2100	+0.055%	17,183	+12.576%
2024-05-09	18.4200	18.4400	18.090000	18.2000	-0.438%	25,292	+12.637%
2024-05-08	18.3769	18.7999	18.250000	18.2800	-1.189%	7,361	+12.144%
2024-05-07	18.4000	18.5000	18.257500	18.5000	+0.763%	7,327	+10.811%
2024-05-06	18.5600	18.6000	18.280000	18.3600	-1.146%	11,082	+11.656%
2024-05-03	18.4200	18.5985	18.369300	18.5728	+0.939%	7,563	+10.376%
2024-05-02	18.3900	18.5099	18.380000	18.4000	-0.109%	7,865	+11.413%
2024-05-01	18.4900	18.5000	18.330100	18.4200	+0.381%	16,077	+11.292%
2024-04-30	18.3500	18.3500	18.200100	18.3500	0.000%	6,401	+11.717%
2024-04-29	18.4500	18.4884	18.232000	18.3500	-0.380%	14,001	+11.717%
2024-04-26	18.4000	18.5100	18.280000	18.4200	+0.381%	5,998	+11.292%
2024-04-25	18.3300	18.4200	18.250100	18.3500	-0.434%	7,296	+11.717%
2024-04-24	18.4050	18.4600	18.220000	18.4300	-0.432%	8,695	+11.232%
2024-04-23	18.6500	18.7400	18.500000	18.5100	-0.162%	35,541	+10.751%
2024-04-22	18.4981	18.7799	18.430000	18.5400	+1.187%	14,307	+10.572%
2024-04-19	18.2499	18.4000	18.180000	18.3226	+1.034%	5,508	+11.884%
2024-04-18	18.2500	18.2900	18.120000	18.1350	+0.360%	17,024	+13.041%
2024-04-17	18.2800	18.2900	18.010000	18.0700	-1.311%	18,499	+13.448%
2024-04-16	18.4300	18.5245	18.250000	18.3100	-0.597%	12,903	+11.961%
2024-04-15	18.4100	18.5000	18.410000	18.4200	-1.211%	13,923	+11.292%
2024-04-12	18.6312	18.6458	18.400100	18.6458	+1.335%	5,408	+9.944%
2024-04-11	18.5100	18.6699	18.400100	18.4001	-0.594%	12,012	+11.412%
2024-04-10	18.4900	18.6111	18.400000	18.5100	-0.054%	7,740	+10.751%
2024-04-09	18.6700	18.7700	18.520000	18.5200	-0.269%	4,918	+10.691%
2024-04-08	18.7400	18.7400	18.570000	18.5700	-0.907%	6,116	+10.393%
2024-04-05	18.6800	18.7500	18.680000	18.7400	+0.536%	6,871	+9.392%
2024-04-04	18.8688	18.9709	18.620000	18.6400	-0.187%	20,491	+9.979%
2024-04-03	18.9154	18.9154	18.630000	18.6750	-1.021%	13,116	+9.772%
2024-04-02	18.6700	19.0182	18.600100	18.8676	+0.466%	10,979	+8.652%
2024-04-01	19.0900	19.0900	18.600000	18.7800	-1.132%	19,963	+9.159%
2024-03-28	19.0800	19.2000	18.900000	18.9950	-0.236%	24,721	+7.923%
2024-03-27	18.6000	19.0400	18.600000	19.0400	+2.256%	7,919	+7.668%
2024-03-26	18.6400	18.7400	18.500000	18.6200	+0.649%	20,192	+10.097%
2024-03-25	18.5500	18.7450	18.310000	18.5000	-0.751%	39,274	+10.811%
2024-03-22	18.6100	18.8200	18.560000	18.6400	-0.956%	21,378	+9.979%
2024-03-21	18.9900	19.0587	18.740100	18.8200	-0.581%	24,506	+8.927%
2024-03-20	18.7500	19.1598	18.627500	18.9300	-1.149%	36,463	+8.294%
2024-03-19	19.2500	19.4700	19.050000	19.1500	+0.222%	35,636	+7.050%
2024-03-18	19.4700	19.4700	19.107600	19.1076	-0.585%	16,647	+7.287%
2024-03-15	19.2000	19.5000	19.070000	19.2200	+0.104%	20,484	+6.660%
2024-03-14	19.0300	19.3000	18.940000	19.2000	+0.209%	16,939	+6.771%
2024-03-13	18.9300	19.2250	18.750000	19.1600	+1.861%	18,404	+6.994%
2024-03-12	18.9500	18.9900	18.800000	18.8100	-0.739%	3,127	+8.985%
2024-03-11	18.7500	18.9500	18.600100	18.9500	+1.500%	8,285	+8.179%
2024-03-08	18.6100	18.7999	18.610000	18.6699	+0.322%	7,174	+9.802%
2024-03-07	18.6000	18.7850	18.600000	18.6100	-0.456%	10,412	+10.156%
2024-03-06	18.9900	18.9900	18.630000	18.6953	+0.082%	5,036	+9.653%
2024-03-05	18.6300	18.7733	18.625000	18.6800	-0.373%	3,816	+9.743%
2024-03-04	18.7900	18.8950	18.550000	18.7500	+0.590%	9,090	+9.333%
2024-03-01	18.8458	19.0000	18.640000	18.6400	-0.640%	11,163	+9.979%
2024-02-29	18.6100	18.8900	18.610000	18.7600	+1.351%	8,006	+9.275%
2024-02-28	18.5500	18.7000	18.450000	18.5100	+0.189%	19,670	+10.751%
2024-02-27	18.5500	18.6800	18.340000	18.4750	-0.135%	15,289	+10.961%
2024-02-26	18.4400	18.6300	18.300000	18.5000	+1.259%	10,953	+10.811%
2024-02-23	18.6472	18.6472	18.155700	18.2700	-0.976%	14,049	+12.206%
2024-02-22	18.4600	18.6500	18.300000	18.4500	+0.326%	11,844	+11.111%
2024-02-21	18.5000	18.5000	18.153400	18.3900	0.000%	14,278	+11.474%
2024-02-20	18.2000	18.4501	18.200000	18.3900	+1.490%	8,488	+11.474%
2024-02-16	18.0800	18.3300	18.070000	18.1200	+0.332%	2,856	+13.135%
2024-02-15	18.2200	18.4900	18.060000	18.0600	-1.419%	3,895	+13.511%
2024-02-14	18.4000	18.4600	18.100000	18.3200	-0.381%	12,703	+11.900%

.dark-mode .nSxts4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nSxts4{ color: #333333; background-color: white; border: 2px solid #333333; }BANXArrowMark Financial Corp. Common Stockstock NASDAQ

BANX
ArrowMark Financial Corp. Common Stock
stock NASDAQ